Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.600 | 3.600 | 3.500 | 3.580 | 703 | -0.01(-0.28%) |
Apr 29, 2015 | 3.600 | 3.600 | 3.580 | 3.590 | 823 | +0.03(+0.84%) |
Apr 28, 2015 | 3.540 | 3.590 | 3.480 | 3.560 | 4,257 | +0.06(+1.71%) |
Apr 27, 2015 | 3.550 | 3.600 | 3.490 | 3.500 | 10,066 | -0.10(-2.78%) |
Apr 24, 2015 | 3.510 | 3.600 | 3.510 | 3.600 | 2,792 | +0.06(+1.55%) |
Apr 23, 2015 | 3.530 | 3.580 | 3.420 | 3.545 | 47,435 | +0.05(+1.55%) |
Apr 22, 2015 | 3.600 | 3.600 | 3.470 | 3.491 | 18,431 | +0.01(+0.31%) |
Apr 21, 2015 | 3.600 | 3.600 | 3.310 | 3.480 | 13,533 | -0.04(-1.22%) |
Apr 20, 2015 | 3.620 | 3.620 | 3.523 | 3.523 | 8,036 | -0.06(-1.59%) |
Apr 17, 2015 | 3.550 | 3.580 | 3.420 | 3.580 | 19,037 | +0.03(+0.84%) |
Apr 16, 2015 | 3.620 | 3.620 | 3.550 | 3.550 | 1,095 | -0.06(-1.80%) |
Apr 15, 2015 | 3.540 | 3.620 | 3.530 | 3.615 | 36,060 | +0.07(+2.10%) |
Apr 14, 2015 | 3.541 | 3.541 | 3.541 | 3.541 | 192 | -0.07(-1.92%) |
Apr 13, 2015 | 3.640 | 3.640 | 3.610 | 3.610 | 547 | -0.01(-0.28%) |
Apr 10, 2015 | 3.585 | 3.620 | 3.530 | 3.620 | 4,015 | -0.03(-0.82%) |
Apr 09, 2015 | 3.491 | 3.650 | 3.491 | 3.650 | 13,703 | +0.06(+1.67%) |
Apr 08, 2015 | 3.600 | 3.600 | 3.550 | 3.590 | 6,710 | -0.01(-0.28%) |
Apr 07, 2015 | 3.580 | 3.610 | 3.460 | 3.600 | 5,818 | -0.01(-0.28%) |
Apr 06, 2015 | 3.600 | 3.610 | 3.510 | 3.610 | 15,285 | -0.01(-0.28%) |
Apr 02, 2015 | 3.570 | 3.620 | 3.620 | 3.620 | 5,500 | +0.06(+1.71%) |
Apr 01, 2015 | 3.559 | 3.559 | 3.559 | 3.559 | 261 | +0.02(+0.54%) |
Mar 31, 2015 | 3.480 | 3.540 | 3.430 | 3.540 | 2,566 | +0.04(+1.14%) |
Mar 30, 2015 | 3.550 | 3.550 | 3.380 | 3.500 | 6,415 | -0.08(-2.23%) |
Mar 27, 2015 | 3.910 | 3.910 | 3.510 | 3.580 | 6,236 | -0.02(-0.42%) |
Mar 25, 2015 | 3.600 | 3.600 | 3.590 | 3.595 | 7 | -0.01(-0.42%) |
Mar 24, 2015 | 3.600 | 3.655 | 3.600 | 3.610 | 4,136 | +0.01(+0.28%) |
Mar 23, 2015 | 3.540 | 3.620 | 3.540 | 3.600 | 5,037 | +0.06(+1.69%) |
Mar 20, 2015 | 3.580 | 3.720 | 3.540 | 3.540 | 16,269 | -0.12(-3.19%) |
Mar 19, 2015 | 3.600 | 3.780 | 3.580 | 3.656 | 9,704 | +0.07(+1.85%) |
Mar 18, 2015 | 3.570 | 3.590 | 3.570 | 3.590 | 982 | +0.05(+1.41%) |
Mar 17, 2015 | 3.590 | 3.590 | 3.460 | 3.540 | 7,055 | +0.02(+0.51%) |
Mar 16, 2015 | 3.610 | 3.610 | 3.451 | 3.522 | 2,634 | -0.17(-4.55%) |
Mar 13, 2015 | 3.480 | 3.690 | 3.480 | 3.690 | 3,029 | +0.19(+5.43%) |
Mar 11, 2015 | 3.620 | 3.640 | 3.500 | 3.500 | 109 | -0.10(-2.78%) |
Mar 10, 2015 | 3.540 | 3.600 | 3.540 | 3.600 | 750 | +0.01(+0.28%) |
Mar 09, 2015 | 3.620 | 3.620 | 3.530 | 3.590 | 5,546 | +0.07(+1.99%) |
Mar 06, 2015 | 3.520 | 3.560 | 3.450 | 3.520 | 5,712 | +0.02(+0.57%) |
Mar 05, 2015 | 3.458 | 3.530 | 3.450 | 3.500 | 3,606 | +0.03(+0.86%) |
Mar 04, 2015 | 3.490 | 3.500 | 3.440 | 3.470 | 3,078 | -0.11(-3.07%) |
Mar 03, 2015 | 3.440 | 3.580 | 3.440 | 3.580 | 10,184 | +0.12(+3.47%) |
Mar 02, 2015 | 3.520 | 3.570 | 3.460 | 3.460 | 3,337 | -0.15(-4.16%) |
Feb 27, 2015 | 3.600 | 3.610 | 3.530 | 3.610 | 2,562 | -0.04(-1.10%) |
Feb 26, 2015 | 3.520 | 3.650 | 3.520 | 3.650 | 1,522 | +0.11(+3.11%) |
Feb 25, 2015 | 3.510 | 3.610 | 3.510 | 3.540 | 6,801 | -0.03(-0.84%) |
Feb 24, 2015 | 3.690 | 3.690 | 3.520 | 3.570 | 2,652 | -0.11(-2.99%) |
Feb 23, 2015 | 3.600 | 3.680 | 3.510 | 3.680 | 1,864 | +0.00(+0.00%) |
Feb 20, 2015 | 3.689 | 3.690 | 3.630 | 3.680 | 3,615 | +0.02(+0.55%) |
Feb 19, 2015 | 3.590 | 3.730 | 3.550 | 3.660 | 22,063 | +0.08(+2.23%) |
Feb 18, 2015 | 3.775 | 3.775 | 3.567 | 3.580 | 9,186 | -0.17(-4.53%) |
Feb 17, 2015 | 3.680 | 3.780 | 3.650 | 3.750 | 5,407 | +0.07(+1.90%) |
Feb 13, 2015 | 3.730 | 3.680 | 3.680 | 3.680 | 9,900 | -0.10(-2.60%) |
Feb 12, 2015 | 3.670 | 3.778 | 3.670 | 3.778 | 1,362 | +0.08(+2.11%) |
Feb 11, 2015 | 3.660 | 3.700 | 3.600 | 3.700 | 604 | +0.03(+0.82%) |
Feb 10, 2015 | 3.690 | 3.738 | 3.603 | 3.670 | 2,571 | -0.05(-1.34%) |
Feb 09, 2015 | 3.750 | 3.770 | 3.659 | 3.720 | 4,640 | +0.03(+0.81%) |
Feb 06, 2015 | 3.510 | 3.770 | 3.510 | 3.690 | 38,756 | +0.04(+1.10%) |
Feb 05, 2015 | 3.670 | 3.690 | 3.540 | 3.650 | 20,189 | +0.00(+0.00%) |
Feb 04, 2015 | 3.640 | 3.690 | 3.620 | 3.650 | 3,186 | +0.07(+1.96%) |
Feb 03, 2015 | 3.560 | 3.650 | 3.560 | 3.580 | 8,048 | +0.02(+0.56%) |
Feb 02, 2015 | 3.590 | 3.610 | 3.550 | 3.560 | 6,022 | -0.19(-5.07%) |
Jan 30, 2015 | 3.830 | 3.860 | 3.520 | 3.750 | 21,707 | -0.08(-2.09%) |
Jan 29, 2015 | 3.980 | 3.990 | 3.760 | 3.830 | 1,547 | -0.11(-2.79%) |
Jan 28, 2015 | 4.010 | 4.050 | 3.840 | 3.940 | 4,246 | -0.14(-3.43%) |
Jan 27, 2015 | 4.300 | 4.300 | 3.964 | 4.080 | 18,358 | -0.17(-4.00%) |
Jan 26, 2015 | 3.470 | 4.300 | 3.470 | 4.250 | 77,882 | +0.79(+22.83%) |
Jan 23, 2015 | 3.460 | 3.620 | 3.450 | 3.460 | 9,209 | +0.01(+0.29%) |
Jan 22, 2015 | 3.560 | 3.560 | 3.450 | 3.450 | 13,995 | -0.05(-1.43%) |
Jan 21, 2015 | 3.670 | 3.679 | 3.490 | 3.500 | 8,885 | -0.03(-0.85%) |
Jan 20, 2015 | 3.700 | 3.800 | 3.520 | 3.530 | 4,834 | -0.24(-6.28%) |
Jan 16, 2015 | 3.640 | 3.840 | 3.630 | 3.766 | 27,525 | +0.32(+9.17%) |
Jan 15, 2015 | 3.530 | 3.530 | 3.420 | 3.450 | 8,957 | -0.12(-3.36%) |
Jan 14, 2015 | 3.670 | 3.680 | 3.500 | 3.570 | 13,800 | -0.11(-2.99%) |
Jan 13, 2015 | 3.630 | 3.700 | 3.630 | 3.680 | 4,700 | +0.11(+3.08%) |
Jan 12, 2015 | 3.570 | 3.570 | 3.570 | 3.570 | 401 | +0.09(+2.59%) |
Jan 09, 2015 | 3.580 | 3.600 | 3.480 | 3.480 | 1,200 | -0.02(-0.57%) |
Jan 08, 2015 | 3.410 | 3.580 | 3.410 | 3.500 | 5,509 | +0.03(+0.86%) |
Jan 07, 2015 | 3.620 | 3.620 | 3.410 | 3.470 | 68,927 | -0.05(-1.42%) |
Jan 06, 2015 | 3.580 | 3.634 | 3.520 | 3.520 | 7,835 | -0.07(-1.95%) |
Jan 05, 2015 | 3.740 | 3.810 | 3.590 | 3.590 | 2,626 | -0.23(-6.02%) |
Jan 02, 2015 | 4.000 | 4.070 | 3.640 | 3.820 | 31,166 | -0.23(-5.74%) |
Dec 31, 2014 | 4.110 | 4.053 | 4.053 | 4.053 | 18,700 | -0.16(-3.74%) |
Dec 30, 2014 | 4.130 | 4.300 | 4.130 | 4.210 | 11,643 | +0.15(+3.70%) |
Dec 29, 2014 | 3.490 | 4.180 | 3.490 | 4.060 | 69,225 | +0.57(+16.33%) |
Dec 26, 2014 | 3.416 | 3.500 | 3.416 | 3.490 | 31,528 | +0.04(+1.16%) |
Dec 24, 2014 | 3.430 | 3.450 | 3.450 | 3.450 | 3,600 | -0.03(-0.86%) |
Dec 23, 2014 | 3.300 | 3.540 | 3.300 | 3.480 | 9,111 | -0.08(-2.25%) |
Dec 22, 2014 | 3.370 | 3.560 | 3.360 | 3.560 | 8,052 | +0.13(+3.79%) |
Dec 19, 2014 | 3.490 | 3.560 | 3.410 | 3.430 | 14,838 | -0.14(-3.92%) |
Dec 18, 2014 | 3.410 | 3.570 | 3.410 | 3.570 | 3,485 | +0.17(+5.00%) |
Dec 17, 2014 | 3.480 | 3.600 | 3.400 | 3.400 | 22,977 | -0.13(-3.68%) |
Dec 16, 2014 | 3.380 | 3.530 | 3.380 | 3.530 | 16,825 | +0.05(+1.44%) |
Dec 15, 2014 | 3.420 | 3.480 | 3.420 | 3.480 | 1,364 | +0.00(+0.00%) |
Dec 12, 2014 | 3.510 | 3.570 | 3.470 | 3.480 | 9,964 | -0.04(-1.14%) |
Dec 11, 2014 | 3.620 | 3.630 | 3.510 | 3.520 | 32,307 | -0.08(-2.22%) |
Dec 10, 2014 | 3.610 | 3.640 | 3.410 | 3.600 | 25,073 | -0.08(-2.17%) |
Dec 09, 2014 | 3.520 | 3.680 | 3.520 | 3.680 | 7,697 | +0.15(+4.25%) |
Dec 08, 2014 | 3.630 | 3.630 | 3.510 | 3.530 | 2,599 | -0.07(-1.94%) |
Dec 05, 2014 | 3.650 | 3.730 | 3.600 | 3.600 | 3,782 | -0.00(-0.13%) |
Dec 04, 2014 | 3.700 | 3.730 | 3.603 | 3.605 | 6,153 | -0.01(-0.14%) |
Dec 03, 2014 | 3.670 | 3.670 | 3.610 | 3.610 | 12,829 | -0.12(-3.22%) |
Dec 02, 2014 | 3.580 | 3.762 | 3.580 | 3.730 | 17,231 | +0.02(+0.54%) |
Dec 01, 2014 | 3.790 | 3.830 | 3.660 | 3.710 | 21,833 | -0.15(-3.77%) |
Nov 28, 2014 | 3.820 | 3.856 | 3.800 | 3.855 | 2,483 | -0.03(-0.89%) |
Nov 26, 2014 | 3.960 | 3.890 | 3.890 | 3.890 | 1,100 | -0.14(-3.47%) |
Nov 25, 2014 | 4.130 | 4.130 | 4.030 | 4.030 | 5,053 | -0.06(-1.47%) |
Nov 24, 2014 | 4.090 | 4.140 | 4.080 | 4.090 | 14,220 | -0.06(-1.44%) |
Nov 21, 2014 | 4.084 | 4.170 | 4.027 | 4.150 | 9,560 | +0.04(+0.97%) |
Nov 20, 2014 | 4.020 | 4.150 | 4.000 | 4.110 | 14,058 | +0.14(+3.53%) |
Nov 19, 2014 | 3.900 | 4.000 | 3.895 | 3.970 | 22,143 | +0.12(+3.10%) |
Nov 18, 2014 | 3.790 | 4.000 | 3.600 | 3.851 | 67,215 | +0.02(+0.54%) |
Nov 17, 2014 | 3.800 | 3.870 | 3.718 | 3.830 | 86,952 | +0.09(+2.41%) |
Nov 14, 2014 | 3.720 | 3.770 | 3.720 | 3.740 | 1,050 | -0.09(-2.35%) |
Nov 13, 2014 | 3.850 | 3.850 | 3.720 | 3.830 | 22,000 | +0.03(+0.79%) |
Nov 12, 2014 | 3.631 | 3.850 | 3.631 | 3.800 | 96,197 | +0.11(+2.98%) |
Nov 11, 2014 | 3.550 | 3.740 | 3.550 | 3.690 | 5,520 | +0.09(+2.50%) |
Nov 10, 2014 | 3.650 | 3.670 | 3.600 | 3.600 | 21,041 | -0.01(-0.28%) |
Nov 07, 2014 | 3.550 | 3.640 | 3.550 | 3.610 | 11,927 | +0.01(+0.28%) |
Nov 06, 2014 | 3.580 | 3.610 | 3.530 | 3.600 | 4,634 | -0.01(-0.28%) |
Nov 05, 2014 | 3.639 | 3.660 | 3.610 | 3.610 | 3,294 | +0.01(+0.28%) |
Nov 04, 2014 | 3.580 | 3.610 | 3.520 | 3.600 | 1,852 | +0.00(+0.00%) |
Nov 03, 2014 | 3.730 | 3.750 | 3.560 | 3.600 | 23,386 | -0.18(-4.76%) |
Oct 31, 2014 | 3.800 | 3.850 | 3.650 | 3.780 | 39,977 | -0.02(-0.53%) |
Oct 30, 2014 | 3.834 | 3.834 | 3.770 | 3.800 | 13,692 | +0.02(+0.53%) |
Oct 29, 2014 | 3.780 | 3.800 | 3.720 | 3.780 | 23,175 | +0.00(+0.00%) |
Oct 28, 2014 | 3.810 | 3.810 | 3.700 | 3.780 | 3,289 | +0.02(+0.53%) |
Oct 27, 2014 | 3.640 | 3.610 | 3.610 | 3.760 | 13,490 | +0.15(+4.16%) |
Oct 24, 2014 | 3.687 | 3.790 | 3.510 | 3.610 | 14,516 | -0.18(-4.75%) |
Oct 23, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 270 | +0.02(+0.40%) |
Oct 22, 2014 | 3.800 | 3.800 | 3.650 | 3.775 | 7,180 | -0.00(-0.13%) |
Oct 21, 2014 | 3.660 | 3.790 | 3.640 | 3.780 | 13,833 | +0.10(+2.72%) |
Oct 20, 2014 | 3.630 | 3.730 | 3.470 | 3.680 | 16,287 | +0.08(+2.22%) |
Oct 17, 2014 | 3.760 | 3.790 | 3.600 | 3.600 | 5,653 | -0.09(-2.44%) |
Oct 16, 2014 | 3.670 | 3.800 | 3.290 | 3.690 | 34,242 | +0.03(+0.82%) |
Oct 15, 2014 | 3.520 | 3.710 | 3.520 | 3.660 | 21,602 | +0.10(+2.81%) |
Oct 14, 2014 | 3.570 | 3.600 | 3.500 | 3.560 | 7,220 | -0.05(-1.39%) |
Oct 13, 2014 | 3.620 | 3.700 | 3.450 | 3.610 | 48,753 | -0.11(-2.96%) |
Oct 10, 2014 | 3.600 | 3.730 | 3.570 | 3.720 | 11,753 | +0.06(+1.64%) |
Oct 09, 2014 | 3.790 | 3.790 | 3.680 | 3.660 | 8,401 | -0.12(-3.30%) |
Oct 08, 2014 | 3.760 | 3.890 | 3.630 | 3.785 | 65,257 | +0.06(+1.47%) |
Oct 07, 2014 | 3.800 | 3.800 | 3.600 | 3.730 | 36,050 | -0.07(-1.84%) |
Oct 06, 2014 | 3.760 | 3.920 | 3.760 | 3.800 | 31,396 | +0.03(+0.80%) |
Oct 03, 2014 | 3.970 | 3.970 | 3.760 | 3.770 | 15,999 | -0.16(-4.07%) |
Oct 02, 2014 | 3.940 | 4.140 | 3.795 | 3.930 | 54,384 | -0.02(-0.51%) |
Oct 01, 2014 | 3.800 | 3.990 | 3.800 | 3.950 | 31,998 | -0.18(-4.36%) |
Sep 30, 2014 | 3.760 | 4.145 | 3.620 | 4.130 | 62,945 | +0.41(+11.02%) |
Sep 29, 2014 | 3.500 | 3.740 | 3.430 | 3.720 | 74,646 | +0.22(+6.29%) |
Sep 26, 2014 | 2.760 | 3.600 | 2.760 | 3.500 | 136,272 | +0.65(+22.81%) |
Sep 25, 2014 | 2.710 | 2.850 | 2.670 | 2.850 | 71,573 | +0.14(+5.17%) |
Sep 24, 2014 | 2.680 | 2.750 | 2.680 | 2.710 | 8,083 | -0.01(-0.37%) |
Sep 23, 2014 | 2.660 | 2.730 | 2.650 | 2.720 | 85,243 | +0.06(+2.26%) |
Sep 22, 2014 | 2.750 | 2.750 | 2.660 | 2.660 | 26,055 | -0.09(-3.27%) |
Sep 19, 2014 | 2.700 | 2.750 | 2.660 | 2.750 | 24,895 | +0.05(+1.85%) |
Sep 18, 2014 | 2.750 | 2.750 | 2.700 | 2.700 | 97,648 | +0.00(+0.00%) |
Sep 17, 2014 | 2.760 | 2.920 | 2.600 | 2.700 | 115,812 | -0.07(-2.53%) |
Sep 16, 2014 | 2.510 | 2.770 | 2.510 | 2.770 | 49,606 | +0.27(+10.80%) |
Sep 15, 2014 | 2.750 | 2.770 | 2.500 | 2.500 | 115,504 | -0.27(-9.75%) |
Sep 12, 2014 | 2.750 | 2.820 | 2.750 | 2.770 | 20,355 | -0.07(-2.46%) |
Sep 11, 2014 | 2.795 | 2.850 | 2.710 | 2.840 | 8,262 | +0.06(+2.16%) |
Sep 10, 2014 | 2.810 | 2.810 | 2.710 | 2.780 | 9,154 | -0.02(-0.71%) |
Sep 09, 2014 | 2.750 | 2.890 | 2.750 | 2.800 | 16,021 | +0.02(+0.72%) |
Sep 08, 2014 | 2.700 | 2.800 | 2.700 | 2.780 | 34,819 | -0.02(-0.71%) |
Sep 05, 2014 | 2.940 | 2.940 | 2.776 | 2.800 | 44,992 | -0.14(-4.76%) |
Sep 04, 2014 | 3.000 | 3.000 | 2.770 | 2.940 | 34,411 | -0.07(-2.33%) |
Sep 03, 2014 | 3.120 | 3.220 | 3.002 | 3.010 | 170,560 | -0.16(-5.05%) |
Sep 02, 2014 | 3.480 | 3.480 | 3.150 | 3.170 | 46,027 | -0.32(-9.17%) |
Aug 29, 2014 | 3.530 | 3.490 | 3.490 | 3.490 | 15,700 | +0.00(+0.00%) |
Aug 28, 2014 | 3.460 | 3.540 | 3.400 | 3.490 | 20,571 | -0.02(-0.57%) |
Aug 27, 2014 | 3.480 | 3.550 | 3.350 | 3.510 | 15,072 | +0.09(+2.63%) |
Aug 26, 2014 | 3.840 | 3.840 | 3.204 | 3.420 | 38,292 | -0.35(-9.28%) |
Aug 25, 2014 | 4.060 | 4.060 | 3.750 | 3.770 | 21,950 | -0.28(-6.92%) |
Aug 22, 2014 | 4.007 | 4.100 | 3.930 | 4.050 | 10,488 | +0.05(+1.25%) |
Aug 21, 2014 | 3.900 | 4.010 | 3.890 | 4.000 | 9,500 | +0.10(+2.56%) |
Aug 20, 2014 | 3.947 | 3.980 | 3.880 | 3.900 | 10,510 | +0.00(+0.00%) |
Aug 19, 2014 | 3.730 | 3.980 | 3.730 | 3.900 | 17,566 | +0.19(+5.12%) |
Aug 18, 2014 | 3.920 | 4.000 | 3.700 | 3.710 | 39,265 | -0.25(-6.31%) |
Aug 15, 2014 | 4.080 | 4.080 | 3.832 | 3.960 | 16,920 | -0.03(-0.75%) |
Aug 14, 2014 | 4.030 | 4.100 | 3.961 | 3.990 | 7,528 | -0.01(-0.25%) |
Aug 13, 2014 | 3.950 | 4.050 | 3.950 | 4.000 | 9,399 | +0.03(+0.76%) |
Aug 12, 2014 | 4.100 | 4.100 | 3.970 | 3.970 | 17,885 | -0.10(-2.46%) |
Aug 11, 2014 | 4.260 | 4.300 | 4.070 | 4.070 | 5,080 | -0.21(-4.91%) |
Aug 08, 2014 | 4.400 | 4.400 | 4.300 | 4.280 | 4,543 | -0.06(-1.38%) |
Aug 07, 2014 | 4.650 | 4.790 | 4.300 | 4.340 | 20,737 | -0.38(-8.05%) |
Aug 06, 2014 | 4.520 | 4.790 | 4.500 | 4.720 | 9,204 | +0.03(+0.64%) |
Aug 05, 2014 | 4.650 | 4.690 | 4.520 | 4.690 | 9,699 | -0.02(-0.42%) |
Aug 04, 2014 | 4.570 | 4.750 | 4.570 | 4.710 | 9,677 | +0.14(+3.18%) |
Aug 01, 2014 | 4.780 | 4.780 | 4.450 | 4.565 | 17,972 | -0.14(-3.08%) |
Jul 31, 2014 | 4.760 | 4.760 | 4.450 | 4.710 | 17,772 | -0.04(-0.84%) |
Jul 30, 2014 | 4.530 | 4.790 | 4.450 | 4.750 | 24,788 | +0.22(+4.97%) |
Jul 29, 2014 | 4.590 | 4.600 | 4.470 | 4.525 | 15,274 | -0.04(-0.98%) |
Jul 28, 2014 | 4.450 | 4.570 | 4.440 | 4.570 | 10,435 | +0.18(+4.10%) |
Jul 25, 2014 | 4.360 | 4.390 | 4.300 | 4.390 | 5,602 | -0.05(-1.13%) |
Jul 24, 2014 | 4.444 | 4.450 | 4.260 | 4.440 | 2,841 | +0.03(+0.68%) |
Jul 23, 2014 | 4.250 | 4.410 | 4.250 | 4.410 | 3,129 | +0.11(+2.56%) |
Jul 22, 2014 | 4.344 | 4.350 | 4.250 | 4.300 | 11,225 | -0.05(-1.15%) |
Jul 21, 2014 | 4.350 | 4.360 | 4.246 | 4.350 | 2,827 | -0.02(-0.46%) |
Jul 18, 2014 | 4.250 | 4.370 | 4.100 | 4.370 | 22,628 | +0.09(+2.10%) |
Jul 17, 2014 | 4.220 | 4.280 | 4.220 | 4.280 | 2,003 | -0.04(-0.93%) |
Jul 16, 2014 | 4.260 | 4.340 | 4.248 | 4.320 | 6,449 | +0.01(+0.23%) |
Jul 15, 2014 | 4.250 | 4.350 | 4.170 | 4.310 | 10,454 | -0.01(-0.23%) |
Jul 14, 2014 | 4.200 | 4.320 | 4.190 | 4.320 | 21,167 | -0.06(-1.37%) |
Jul 11, 2014 | 4.410 | 4.410 | 4.070 | 4.380 | 14,634 | -0.01(-0.23%) |
Jul 10, 2014 | 4.300 | 4.390 | 4.300 | 4.390 | 500 | -0.11(-2.44%) |
Jul 09, 2014 | 4.290 | 4.500 | 4.269 | 4.500 | 5,397 | +0.18(+4.14%) |
Jul 08, 2014 | 4.310 | 4.328 | 4.250 | 4.321 | 5,124 | -0.09(-2.02%) |
Jul 07, 2014 | 4.310 | 4.556 | 4.310 | 4.410 | 5,167 | +0.08(+1.85%) |
Jul 03, 2014 | 4.330 | 4.330 | 4.330 | 4.330 | 2,200 | +0.03(+0.70%) |
Jul 02, 2014 | 4.162 | 4.339 | 4.162 | 4.300 | 7,320 | +0.15(+3.61%) |
Jul 01, 2014 | 4.160 | 4.180 | 4.150 | 4.150 | 1,947 | +0.04(+0.97%) |
Jun 30, 2014 | 4.010 | 4.160 | 4.010 | 4.110 | 7,464 | +0.06(+1.48%) |
Jun 27, 2014 | 4.050 | 4.050 | 4.000 | 4.050 | 9,643 | +0.02(+0.50%) |
Jun 26, 2014 | 4.150 | 4.150 | 3.980 | 4.030 | 17,117 | -0.08(-1.95%) |
Jun 25, 2014 | 4.264 | 4.264 | 3.750 | 4.110 | 26,203 | +0.01(+0.24%) |
Jun 24, 2014 | 4.100 | 4.160 | 4.000 | 4.100 | 8,934 | -0.04(-0.97%) |
Jun 23, 2014 | 4.100 | 4.150 | 4.000 | 4.140 | 26,956 | +0.02(+0.49%) |
Jun 20, 2014 | 4.150 | 4.150 | 4.010 | 4.120 | 13,812 | +0.02(+0.49%) |
Jun 19, 2014 | 4.070 | 4.100 | 4.000 | 4.100 | 6,699 | -0.03(-0.63%) |
Jun 18, 2014 | 4.000 | 4.150 | 3.950 | 4.126 | 52,023 | +0.14(+3.41%) |
Jun 17, 2014 | 4.070 | 4.140 | 3.910 | 3.990 | 41,903 | -0.15(-3.62%) |
Jun 16, 2014 | 4.240 | 4.250 | 4.000 | 4.140 | 42,548 | -0.17(-3.92%) |
Jun 13, 2014 | 4.230 | 4.410 | 4.160 | 4.309 | 50,952 | +0.08(+1.87%) |
Jun 12, 2014 | 4.340 | 4.340 | 4.230 | 4.230 | 335 | +0.05(+1.20%) |
Jun 11, 2014 | 4.494 | 4.494 | 4.030 | 4.180 | 15,817 | -0.18(-4.13%) |
Jun 10, 2014 | 4.210 | 4.530 | 4.210 | 4.360 | 29,440 | -0.09(-2.02%) |
Jun 06, 2014 | 4.460 | 4.550 | 4.320 | 4.450 | 24,797 | -0.01(-0.22%) |
Jun 05, 2014 | 4.560 | 4.640 | 4.320 | 4.460 | 30,765 | -0.04(-0.89%) |
Jun 04, 2014 | 4.510 | 4.540 | 4.340 | 4.500 | 24,831 | -0.04(-0.88%) |
Jun 03, 2014 | 4.690 | 4.700 | 4.520 | 4.540 | 11,525 | -0.11(-2.37%) |
Jun 02, 2014 | 4.760 | 4.760 | 4.510 | 4.650 | 22,339 | -0.16(-3.33%) |
May 30, 2014 | 4.660 | 4.810 | 4.500 | 4.810 | 25,693 | +0.05(+1.16%) |
May 29, 2014 | 4.930 | 4.960 | 4.690 | 4.755 | 47,368 | -0.12(-2.36%) |
May 28, 2014 | 4.948 | 4.948 | 4.730 | 4.870 | 8,530 | -0.03(-0.61%) |
May 27, 2014 | 4.860 | 4.920 | 4.850 | 4.900 | 8,188 | +0.00(+0.00%) |
May 23, 2014 | 4.920 | 4.900 | 4.900 | 4.900 | 9,400 | -0.04(-0.81%) |
May 21, 2014 | 4.940 | 4.940 | 4.940 | 4.940 | 62 | -0.01(-0.20%) |
May 20, 2014 | 4.950 | 4.960 | 4.890 | 4.950 | 11,301 | -0.01(-0.20%) |
May 19, 2014 | 4.800 | 4.960 | 4.700 | 4.960 | 21,118 | +0.12(+2.48%) |
May 16, 2014 | 4.710 | 4.880 | 4.710 | 4.840 | 1,354 | -0.03(-0.62%) |
May 15, 2014 | 4.800 | 4.920 | 4.780 | 4.870 | 780 | -0.02(-0.41%) |
May 14, 2014 | 4.960 | 4.960 | 4.730 | 4.890 | 2,850 | -0.03(-0.61%) |
May 13, 2014 | 4.960 | 4.960 | 4.850 | 4.920 | 14,533 | -0.03(-0.61%) |
May 12, 2014 | 4.900 | 4.960 | 4.760 | 4.950 | 19,484 | +0.04(+0.81%) |
May 09, 2014 | 5.060 | 5.130 | 4.910 | 4.910 | 17,625 | -0.06(-1.21%) |
May 08, 2014 | 4.880 | 4.990 | 4.720 | 4.970 | 13,849 | +0.00(+0.00%) |
May 07, 2014 | 5.180 | 5.180 | 4.896 | 4.970 | 20,782 | -0.28(-5.33%) |
May 06, 2014 | 5.200 | 5.300 | 5.080 | 5.250 | 13,351 | +0.16(+3.14%) |
May 05, 2014 | 5.180 | 5.190 | 5.000 | 5.090 | 33,326 | -0.11(-2.12%) |
May 02, 2014 | 5.150 | 5.330 | 5.101 | 5.200 | 11,144 | +0.01(+0.19%) |